Boryung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 10,100.00 | 10,170.00 | 9,970.00 | 10,020.00 | 9,842.26 | 160,195 |
| 2025-01-31 | 10,340.00 | 10,400.00 | 10,110.00 | 10,200.00 | 10,019.07 | 123,434 |
| 2025-01-24 | 10,430.00 | 10,550.00 | 10,360.00 | 10,360.00 | 10,176.23 | 92,226 |
| 2025-01-23 | 10,700.00 | 10,700.00 | 10,400.00 | 10,430.00 | 10,244.99 | 99,063 |
| 2025-01-22 | 10,320.00 | 10,700.00 | 10,320.00 | 10,610.00 | 10,421.80 | 292,178 |
| 2025-01-21 | 10,190.00 | 10,280.00 | 10,100.00 | 10,180.00 | 9,999.42 | 117,644 |
| 2025-01-20 | 10,320.00 | 10,320.00 | 10,100.00 | 10,180.00 | 9,999.42 | 134,170 |
| 2025-01-17 | 10,320.00 | 10,440.00 | 10,280.00 | 10,360.00 | 10,176.23 | 89,875 |
| 2025-01-16 | 10,410.00 | 10,510.00 | 10,320.00 | 10,360.00 | 10,176.23 | 78,772 |
| 2025-01-15 | 10,300.00 | 10,450.00 | 10,300.00 | 10,330.00 | 10,146.76 | 97,196 |
| 2025-01-14 | 10,380.00 | 10,700.00 | 10,260.00 | 10,300.00 | 10,117.29 | 163,513 |
| 2025-01-13 | 10,550.00 | 10,620.00 | 10,250.00 | 10,260.00 | 10,078.00 | 138,961 |
| 2025-01-10 | 10,590.00 | 10,720.00 | 10,450.00 | 10,550.00 | 10,362.86 | 78,866 |
| 2025-01-09 | 10,600.00 | 10,710.00 | 10,480.00 | 10,600.00 | 10,411.97 | 106,787 |
| 2025-01-08 | 10,810.00 | 10,910.00 | 10,580.00 | 10,600.00 | 10,411.97 | 172,664 |
| 2025-01-07 | 10,710.00 | 10,880.00 | 10,640.00 | 10,810.00 | 10,618.25 | 150,631 |
| 2025-01-06 | 10,400.00 | 10,710.00 | 10,400.00 | 10,680.00 | 10,490.55 | 172,826 |
| 2025-01-03 | 10,270.00 | 10,410.00 | 10,230.00 | 10,370.00 | 10,186.05 | 121,032 |
| 2025-01-02 | 10,290.00 | 10,400.00 | 10,190.00 | 10,270.00 | 10,087.83 | 106,777 |
| 2024-12-30 | 10,200.00 | 10,410.00 | 10,180.00 | 10,290.00 | 10,107.47 | 112,956 |
| 2024-12-27 | 10,250.00 | 10,430.00 | 10,170.00 | 10,210.00 | 10,028.89 | 112,420 |
| 2024-12-26 | 10,450.00 | 10,520.00 | 10,260.00 | 10,270.00 | 9,989.60 | 96,867 |
| 2024-12-24 | 10,220.00 | 10,490.00 | 10,200.00 | 10,440.00 | 10,154.96 | 132,377 |
| 2024-12-23 | 10,120.00 | 10,230.00 | 10,120.00 | 10,220.00 | 9,940.97 | 145,592 |
| 2024-12-20 | 10,260.00 | 10,290.00 | 10,060.00 | 10,100.00 | 9,824.24 | 239,925 |
| 2024-12-19 | 10,460.00 | 10,520.00 | 10,260.00 | 10,260.00 | 9,979.87 | 226,898 |
| 2024-12-18 | 10,640.00 | 10,670.00 | 10,490.00 | 10,620.00 | 10,330.04 | 175,916 |
| 2024-12-17 | 10,370.00 | 11,100.00 | 10,330.00 | 10,640.00 | 10,349.50 | 758,133 |
| 2024-12-16 | 10,330.00 | 10,450.00 | 10,230.00 | 10,280.00 | 9,999.33 | 247,015 |
| 2024-12-13 | 10,200.00 | 10,650.00 | 9,940.00 | 10,260.00 | 9,979.87 | 996,675 |
| 2024-12-12 | 9,890.00 | 9,980.00 | 9,780.00 | 9,810.00 | 9,542.16 | 216,465 |
| 2024-12-11 | 9,750.00 | 9,900.00 | 9,620.00 | 9,890.00 | 9,619.98 | 196,110 |
| 2024-12-10 | 9,240.00 | 9,800.00 | 9,230.00 | 9,780.00 | 9,512.98 | 165,156 |
| 2024-12-09 | 9,640.00 | 9,650.00 | 9,180.00 | 9,180.00 | 8,929.36 | 272,657 |
| 2024-12-06 | 10,040.00 | 10,050.00 | 9,660.00 | 9,730.00 | 9,464.34 | 282,225 |
| 2024-12-05 | 10,230.00 | 10,240.00 | 9,930.00 | 9,970.00 | 9,697.79 | 221,943 |
| 2024-12-04 | 10,000.00 | 10,710.00 | 9,950.00 | 10,120.00 | 9,843.70 | 385,064 |
| 2024-12-03 | 10,030.00 | 10,280.00 | 10,030.00 | 10,190.00 | 9,911.79 | 125,272 |
| 2024-12-02 | 10,140.00 | 10,300.00 | 10,010.00 | 10,040.00 | 9,765.88 | 133,169 |
| 2024-11-29 | 10,270.00 | 10,270.00 | 10,050.00 | 10,180.00 | 9,902.06 | 171,267 |
| 2024-11-28 | 10,040.00 | 10,350.00 | 10,020.00 | 10,310.00 | 10,028.51 | 187,114 |
| 2024-11-27 | 10,310.00 | 10,310.00 | 10,000.00 | 10,070.00 | 9,795.06 | 182,739 |
| 2024-11-26 | 10,100.00 | 10,310.00 | 10,060.00 | 10,300.00 | 10,018.78 | 158,450 |
| 2024-11-25 | 10,140.00 | 10,230.00 | 10,080.00 | 10,100.00 | 9,824.24 | 143,253 |
| 2024-11-22 | 10,270.00 | 10,420.00 | 10,010.00 | 10,140.00 | 9,863.15 | 281,619 |
| 2024-11-21 | 10,220.00 | 10,430.00 | 10,220.00 | 10,260.00 | 9,979.87 | 133,498 |
| 2024-11-20 | 10,320.00 | 10,400.00 | 10,190.00 | 10,260.00 | 9,979.87 | 168,280 |
| 2024-11-19 | 10,450.00 | 10,530.00 | 10,320.00 | 10,330.00 | 10,047.96 | 136,229 |
| 2024-11-18 | 10,430.00 | 10,580.00 | 10,140.00 | 10,450.00 | 10,164.69 | 342,888 |
| 2024-11-15 | 10,770.00 | 10,870.00 | 10,480.00 | 10,550.00 | 10,261.96 | 305,766 |
| 2024-11-14 | 10,700.00 | 11,500.00 | 10,540.00 | 10,870.00 | 10,573.22 | 923,992 |
| 2024-11-13 | 10,580.00 | 10,940.00 | 10,500.00 | 10,560.00 | 10,271.68 | 289,811 |
| 2024-11-12 | 10,910.00 | 10,910.00 | 10,520.00 | 10,580.00 | 10,291.14 | 345,246 |
| 2024-11-11 | 11,110.00 | 11,130.00 | 10,760.00 | 10,910.00 | 10,612.13 | 281,133 |
| 2024-11-08 | 11,230.00 | 11,320.00 | 11,090.00 | 11,090.00 | 10,787.21 | 173,675 |
| 2024-11-07 | 10,920.00 | 11,490.00 | 10,920.00 | 11,240.00 | 10,933.12 | 564,652 |
| 2024-11-06 | 11,120.00 | 11,270.00 | 10,730.00 | 10,910.00 | 10,612.13 | 416,825 |
| 2024-11-05 | 11,290.00 | 11,740.00 | 10,910.00 | 11,170.00 | 10,865.03 | 1,411,281 |
| 2024-11-04 | 10,600.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,553.77 | 355,159 |
| 2024-11-01 | 11,060.00 | 11,060.00 | 10,600.00 | 10,650.00 | 10,359.23 | 299,328 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 160.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 98.0546 KRW |
| 2019-12-27 | 98.0546 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.